Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coppernico Metals Inc (TSX: CMMC )

2.490 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 21, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 1.710 0 -0.11(-6.04%)
Dec 29, 2022 1.780 1.850 1.780 1.820 425,833 +0.02(+1.11%)
Dec 28, 2022 1.840 1.890 1.770 1.800 665,200 -0.04(-2.17%)
Dec 23, 2022 1.840 0 +0.00(+0.00%)
Dec 22, 2022 1.860 1.870 1.800 1.840 883,666 -0.04(-2.13%)
Dec 21, 2022 1.800 1.890 1.780 1.880 1,165,323 +0.11(+6.21%)
Dec 20, 2022 1.740 1.790 1.720 1.770 740,683 +0.02(+1.14%)
Dec 19, 2022 1.770 1.800 1.700 1.750 1,030,013 -0.06(-3.31%)
Dec 16, 2022 1.700 1.810 1.670 1.810 1,080,391 +0.05(+2.84%)
Dec 15, 2022 1.740 1.760 1.690 1.760 856,235 -0.01(-0.56%)
Dec 14, 2022 1.800 1.810 1.750 1.770 453,182 -0.02(-1.12%)
Dec 13, 2022 1.820 1.870 1.770 1.790 957,239 +0.04(+2.29%)
Dec 12, 2022 1.750 1.770 1.710 1.750 530,750 -0.01(-0.57%)
Dec 09, 2022 1.800 1.820 1.760 1.760 610,851 -0.04(-2.22%)
Dec 08, 2022 1.810 1.860 1.780 1.800 764,894 +0.03(+1.69%)
Dec 07, 2022 1.780 1.820 1.740 1.770 969,365 -0.02(-1.12%)
Dec 06, 2022 1.840 1.860 1.770 1.790 783,034 -0.02(-1.10%)
Dec 05, 2022 1.920 1.920 1.800 1.810 970,536 -0.12(-6.22%)
Dec 02, 2022 1.820 1.940 1.780 1.930 1,402,704 +0.09(+4.89%)
Dec 01, 2022 1.850 1.890 1.790 1.840 1,520,015 +0.01(+0.55%)
Nov 30, 2022 1.720 1.840 1.670 1.830 7,223,495 +0.17(+10.24%)
Nov 29, 2022 1.600 1.710 1.600 1.660 1,521,925 +0.08(+5.06%)
Nov 28, 2022 1.580 1.600 1.550 1.580 868,553 -0.02(-1.25%)
Nov 25, 2022 1.650 1.650 1.590 1.600 739,016 -0.04(-2.44%)
Nov 24, 2022 1.660 1.680 1.630 1.640 290,826 -0.01(-0.61%)
Nov 23, 2022 1.600 1.660 1.580 1.650 1,038,937 +0.03(+1.85%)
Nov 22, 2022 1.640 1.650 1.580 1.620 1,411,858 +0.00(+0.00%)
Nov 21, 2022 1.480 1.620 1.480 1.620 2,121,433 +0.13(+8.72%)
Nov 18, 2022 1.630 1.640 1.490 1.490 2,633,260 -0.14(-8.59%)
Nov 17, 2022 1.610 1.650 1.560 1.630 1,171,501 -0.04(-2.40%)
Nov 16, 2022 1.680 1.700 1.580 1.670 1,697,206 -0.02(-1.18%)
Nov 15, 2022 1.710 1.780 1.680 1.690 1,802,853 +0.00(+0.00%)
Nov 14, 2022 1.720 1.720 1.670 1.690 1,138,005 -0.04(-2.31%)
Nov 11, 2022 1.660 1.750 1.660 1.730 2,578,547 +0.11(+6.79%)
Nov 10, 2022 1.560 1.620 1.500 1.620 3,041,592 +0.14(+9.46%)
Nov 09, 2022 1.550 1.670 1.430 1.480 7,792,246 -0.37(-20.00%)
Nov 08, 2022 1.780 1.850 1.760 1.850 3,648,752 +0.09(+5.11%)
Nov 07, 2022 1.840 1.850 1.750 1.760 1,716,157 -0.09(-4.86%)
Nov 04, 2022 1.840 1.950 1.800 1.850 3,001,554 +0.14(+8.19%)
Nov 03, 2022 1.710 1.780 1.680 1.710 1,203,211 -0.04(-2.29%)
Nov 02, 2022 1.870 1.740 1.750 2,281,778 -0.13(-6.91%)
Nov 01, 2022 1.900 1.930 1.840 1.880 1,139,277 +0.05(+2.73%)
Oct 31, 2022 1.830 1.840 1.780 1.830 2,166,035 -0.02(-1.08%)
Oct 28, 2022 1.820 1.850 1.780 1.850 852,554 -0.02(-1.07%)
Oct 27, 2022 1.940 1.940 1.840 1.870 863,386 -0.03(-1.58%)
Oct 26, 2022 1.810 2.030 1.790 1.900 2,749,473 +0.13(+7.34%)
Oct 25, 2022 1.750 1.830 1.740 1.770 1,163,891 -0.02(-1.12%)
Oct 24, 2022 1.820 1.840 1.780 1.790 909,475 -0.03(-1.65%)
Oct 21, 2022 1.750 1.830 1.730 1.820 1,018,524 +0.07(+4.00%)
Oct 20, 2022 1.770 1.890 1.720 1.750 1,785,366 -0.01(-0.57%)
Oct 19, 2022 1.740 1.780 1.710 1.760 772,221 -0.01(-0.56%)
Oct 18, 2022 1.810 1.810 1.680 1.770 1,507,996 +0.01(+0.57%)
Oct 17, 2022 1.900 1.900 1.740 1.760 1,112,128 -0.07(-3.83%)
Oct 14, 2022 1.980 1.980 1.830 1.830 968,673 -0.11(-5.67%)
Oct 13, 2022 1.790 1.980 1.780 1.940 1,705,754 +0.11(+6.01%)
Oct 12, 2022 1.820 1.850 1.790 1.830 1,128,626 +0.03(+1.67%)
Oct 11, 2022 1.810 1.870 1.780 1.800 692,806 -0.02(-1.10%)
Oct 07, 2022 1.820 0 -0.06(-3.19%)
Oct 06, 2022 1.950 2.170 1.820 1.880 6,306,803 +0.27(+16.77%)
Oct 05, 2022 1.660 1.680 1.590 1.610 979,188 -0.09(-5.29%)
Oct 04, 2022 1.690 1.750 1.690 1.700 664,377 +0.04(+2.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.